LPSB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,339 |
| 2025-10-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 660 |
| 2025-10-16 | 1.270 | 1.270 | 1.240 | 1.270 | 1.270 | 676 |
| 2025-10-15 | 1.280 | 1.280 | 1.250 | 1.270 | 1.270 | 762 |
| 2025-10-14 | 1.300 | 1.300 | 1.260 | 1.270 | 1.270 | 903 |
| 2025-10-13 | 1.310 | 1.310 | 1.260 | 1.270 | 1.270 | 1,099 |
| 2025-10-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,015 |
| 2025-10-09 | 1.310 | 1.310 | 1.250 | 1.270 | 1.270 | 906 |
| 2025-10-08 | 1.280 | 1.310 | 1.230 | 1.290 | 1.290 | 1,624 |
| 2025-10-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 557 |
| 2025-10-06 | 1.350 | 1.350 | 1.260 | 1.290 | 1.290 | 1,143 |
| 2025-10-03 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,074 |
| 2025-10-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,366 |
| 2025-10-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 858 |
| 2025-09-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 726 |
| 2025-09-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 880 |
| 2025-09-26 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,017 |
| 2025-09-25 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,944 |
| 2025-09-24 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,072 |
| 2025-09-23 | 1.390 | 1.400 | 1.370 | 1.400 | 1.400 | 884 |
| 2025-09-22 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,640 |
| 2025-09-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,586 |
| 2025-09-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 470 |
| 2025-09-17 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 4,520 |
| 2025-09-16 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 377 |
| 2025-09-15 | 1.450 | 1.450 | 1.400 | 1.410 | 1.410 | 523 |
| 2025-09-12 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 921 |
| 2025-09-11 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 3,005 |
| 2025-09-10 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 280 |
| 2025-09-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,391 |
| 2025-09-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 922 |
| 2025-09-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 595 |
| 2025-09-04 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,178 |
| 2025-09-03 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 721 |
| 2025-09-02 | 1.540 | 1.540 | 1.500 | 1.530 | 1.530 | 603 |
| 2025-09-01 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 919 |
| 2025-08-29 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 21,389 |
| 2025-08-28 | 1.550 | 1.600 | 1.540 | 1.560 | 1.560 | 832 |
| 2025-08-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 470 |
| 2025-08-26 | 1.430 | 1.550 | 1.430 | 1.510 | 1.510 | 386 |
| 2025-08-25 | 1.430 | 1.560 | 1.430 | 1.530 | 1.530 | 972 |
| 2025-08-22 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 480 |
| 2025-08-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 485 |
| 2025-08-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 438 |
| 2025-08-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 3,701 |
| 2025-08-18 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 2,790 |
| 2025-08-15 | 1.600 | 1.600 | 1.470 | 1.470 | 1.470 | 8,005 |
| 2025-08-14 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 527 |
| 2025-08-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,415 |
| 2025-08-12 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 5,614 |
| 2025-08-11 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,544 |
| 2025-08-08 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 326 |
| 2025-08-07 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 504 |
| 2025-08-06 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 346 |
| 2025-08-05 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,121 |
| 2025-08-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 8,733 |
| 2025-08-01 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 865 |
| 2025-07-31 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 592 |
| 2025-07-30 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 123 |
| 2025-07-29 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 6,496 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.